Flowtech Fluidpower plc (AIM:FLO)
London · Delayed Price · Currency is GBP · Price in GBX 64.00
+1.50 (2.40%)
Sep 18, 2026, 4:35 PM GMT
Flowtech Fluidpower Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 63.64 | 64.00 | 64.00 | 64.00 | 64.00 | 2.40% | 25,463 |
| Sep 17, 2026 | 62.00 | 64.00 | 61.00 | 62.50 | 62.50 | -1.57% | 125,497 |
| Sep 16, 2026 | 63.35 | 62.00 | 62.00 | 63.50 | 63.50 | 0.79% | 23,576 |
| Sep 15, 2026 | 62.24 | 62.00 | 62.00 | 63.00 | 63.00 | - | 66,895 |
| Sep 14, 2026 | 62.36 | 62.00 | 62.00 | 63.00 | 63.00 | -0.79% | 87,275 |
| Sep 11, 2026 | 63.00 | 67.00 | 62.00 | 63.50 | 63.50 | -2.31% | 124,997 |
| Sep 10, 2026 | 65.90 | 67.00 | 63.20 | 65.00 | 65.00 | - | 364,523 |
| Sep 9, 2026 | 64.02 | 67.00 | 63.00 | 65.00 | 65.00 | - | 137,861 |
| Sep 8, 2026 | 67.00 | 68.15 | 63.00 | 65.00 | 65.00 | -4.41% | 292,303 |
| Sep 7, 2026 | 68.00 | 69.00 | 64.75 | 68.00 | 68.00 | - | 55,760 |
| Sep 4, 2026 | 68.00 | 68.00 | 64.31 | 68.00 | 68.00 | 2.26% | 79,615 |
| Sep 3, 2026 | 64.00 | 68.25 | 64.00 | 66.50 | 66.50 | -0.75% | 49,279 |
| Sep 2, 2026 | 68.20 | 68.80 | 64.00 | 67.00 | 67.00 | 4.69% | 48,689 |
| Sep 1, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -3.03% | 28,626 |
| Aug 28, 2026 | 66.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1.54% | 62,915 |
| Aug 27, 2026 | 66.00 | 68.20 | 64.00 | 65.00 | 65.00 | -1.52% | 47,825 |
| Aug 26, 2026 | 66.00 | 66.00 | 64.20 | 66.00 | 66.00 | - | 15,740 |
| Aug 25, 2026 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -2.94% | 82,476 |
| Aug 24, 2026 | 68.00 | 68.00 | 64.60 | 68.00 | 68.00 | 3.03% | 127,053 |
| Aug 21, 2026 | 68.00 | 68.00 | 64.00 | 66.00 | 66.00 | -2.94% | 54,503 |
| Aug 20, 2026 | 67.00 | 68.00 | 63.00 | 68.00 | 68.00 | 1.49% | 375,211 |
| Aug 19, 2026 | 67.00 | 67.00 | 65.60 | 67.00 | 67.00 | 3.08% | 7,368 |
| Aug 18, 2026 | 66.00 | 66.80 | 64.50 | 65.00 | 65.00 | 1.56% | 42,680 |
| Aug 17, 2026 | 64.00 | 67.00 | 64.00 | 64.00 | 64.00 | - | 18,880 |
| Aug 14, 2026 | 67.00 | 68.00 | 64.00 | 64.00 | 64.00 | -1.54% | 101,813 |
| Aug 13, 2026 | 67.00 | 67.09 | 64.45 | 65.00 | 65.00 | - | 83,883 |
| Aug 12, 2026 | 64.95 | 66.00 | 64.45 | 65.00 | 65.00 | 0.78% | 29,802 |
| Aug 11, 2026 | 65.00 | 67.00 | 62.00 | 64.50 | 64.50 | - | 54,102 |
| Aug 10, 2026 | 65.00 | 65.00 | 63.81 | 64.50 | 64.50 | 0.78% | 43,501 |
| Aug 7, 2026 | 62.00 | 67.00 | 62.00 | 64.00 | 64.00 | -0.78% | 175,207 |
| Aug 6, 2026 | 62.00 | 67.00 | 62.00 | 64.50 | 64.50 | 2.38% | 14,189 |
| Aug 5, 2026 | 63.40 | 66.10 | 62.00 | 63.00 | 63.00 | -5.97% | 96,094 |
| Aug 4, 2026 | 67.00 | 67.00 | 63.00 | 67.00 | 67.00 | - | 82,392 |
| Aug 3, 2026 | 67.00 | 67.00 | 63.00 | 67.00 | 67.00 | - | 4,411 |
| Jul 31, 2026 | 63.00 | 67.00 | 63.00 | 67.00 | 67.00 | 2.13% | 18,638 |
| Jul 30, 2026 | 67.00 | 67.00 | 63.00 | 65.60 | 65.60 | -0.61% | 75,082 |
| Jul 29, 2026 | 67.00 | 67.00 | 63.00 | 66.00 | 66.00 | 3.13% | 417,741 |
| Jul 28, 2026 | 63.00 | 66.00 | 62.00 | 64.00 | 64.00 | 8.47% | 474,610 |
| Jul 27, 2026 | 59.00 | 63.00 | 59.00 | 59.00 | 59.00 | -3.28% | 36,321 |
| Jul 24, 2026 | 60.81 | 60.81 | 60.81 | 61.00 | 61.00 | - | 5,248 |
| Jul 23, 2026 | 62.85 | 63.75 | 60.26 | 61.00 | 61.00 | -1.61% | 126,221 |
| Jul 22, 2026 | 62.00 | 62.05 | 60.77 | 62.00 | 62.00 | 1.64% | 27,211 |
| Jul 21, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 78,859 |
| Jul 20, 2026 | 63.00 | 63.00 | 60.00 | 63.00 | 63.00 | - | 503 |
| Jul 17, 2026 | 63.00 | 63.00 | 60.20 | 63.00 | 63.00 | 1.61% | 46,807 |
| Jul 16, 2026 | 61.00 | 62.90 | 60.85 | 62.00 | 62.00 | 1.64% | 84,748 |
| Jul 15, 2026 | 61.00 | 61.00 | 59.32 | 61.00 | 61.00 | - | 23,964 |
| Jul 14, 2026 | 60.00 | 61.00 | 58.25 | 61.00 | 61.00 | - | 46,505 |
| Jul 13, 2026 | 61.00 | 61.00 | 57.85 | 61.00 | 61.00 | - | 25,635 |
| Jul 10, 2026 | 57.20 | 61.00 | 57.20 | 61.00 | 61.00 | 3.39% | 5,509 |